5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+11.77%
6 MONTH PERFORMANCE
+21.43%
YEAR-TO-DATE PERFORMANCE
+5.51%
1 YEAR PERFORMANCE
+21.43%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.48 | $23.74 (1.11%) | $23.80 | $23.48 | 60.80 K | $452.11 M |
| 01/28/2026 | $23.56 | $23.33 (-0.98%) | $23.60 | $23.19 | 126.00 K | $444.30 M |
| 01/27/2026 | $23.71 | $23.47 (-1.01%) | $23.96 | $23.44 | 148.60 K | $446.97 M |
| 01/26/2026 | $24.08 | $23.71 (-1.54%) | $24.29 | $23.52 | 123.55 K | $451.54 M |
| 01/23/2026 | $24.17 | $23.85 (-1.32%) | $24.67 | $23.79 | 92.93 K | $454.21 M |
| 01/22/2026 | $23.84 | $23.90 (0.25%) | $24.18 | $23.75 | 102.51 K | $455.16 M |
| 01/21/2026 | $22.99 | $23.78 (3.44%) | $23.92 | $22.99 | 140.21 K | $457.97 M |
| 01/20/2026 | $22.90 | $22.84 (-0.26%) | $23.48 | $22.71 | 96.60 K | $439.87 M |
| 01/16/2026 | $23.33 | $23.19 (-0.6%) | $23.49 | $23.18 | 101.31 K | $441.07 M |
| 01/15/2026 | $22.55 | $23.38 (3.68%) | $23.47 | $22.50 | 103.60 K | $444.69 M |
| 01/14/2026 | $22.45 | $22.61 (0.71%) | $22.64 | $22.24 | 75.32 K | $430.04 M |
| 01/13/2026 | $22.29 | $22.42 (0.58%) | $22.54 | $22.05 | 95.43 K | $426.43 M |
| 01/12/2026 | $22.28 | $22.21 (-0.31%) | $22.33 | $22.10 | 110.20 K | $422.43 M |
| 01/09/2026 | $22.67 | $22.35 (-1.41%) | $22.78 | $22.25 | 141.06 K | $425.10 M |
| 01/08/2026 | $22.35 | $22.65 (1.34%) | $22.86 | $22.35 | 108.10 K | $430.80 M |
| 01/07/2026 | $22.65 | $22.41 (-1.06%) | $22.69 | $22.25 | 92.40 K | $426.24 M |
| 01/06/2026 | $22.58 | $22.64 (0.27%) | $22.66 | $22.35 | 105.70 K | $430.61 M |
| 01/05/2026 | $22.05 | $22.57 (2.36%) | $22.90 | $22.00 | 107.51 K | $429.28 M |
| 01/02/2026 | $22.57 | $22.05 (-2.3%) | $22.62 | $22.03 | 141.33 K | $419.39 M |
| 12/31/2025 | $22.60 | $22.50 (-0.44%) | $22.76 | $22.46 | 122.05 K | $427.95 M |
| 12/30/2025 | $22.59 | $22.52 (-0.31%) | $22.79 | $22.48 | 155.20 K | $428.33 M |
| 12/29/2025 | $22.72 | $22.63 (-0.4%) | $22.82 | $22.54 | 104.00 K | $430.42 M |
| 12/26/2025 | $22.70 | $22.69 (-0.04%) | $22.92 | $22.61 | 111.95 K | $431.56 M |
| 12/24/2025 | $22.69 | $22.74 (0.22%) | $22.80 | $22.42 | 73.53 K | $432.51 M |
| 12/23/2025 | $22.76 | $22.64 (-0.53%) | $23.00 | $22.62 | 119.45 K | $430.61 M |
| 12/22/2025 | $23.00 | $22.80 (-0.87%) | $23.33 | $22.70 | 144.41 K | $433.66 M |
| 12/19/2025 | $23.31 | $23.00 (-1.33%) | $23.51 | $22.75 | 282.82 K | $437.46 M |
| 12/18/2025 | $23.41 | $23.31 (-0.43%) | $23.68 | $23.21 | 163.60 K | $443.36 M |
| 12/17/2025 | $23.83 | $23.18 (-2.73%) | $23.83 | $22.63 | 328.34 K | $440.88 M |
| 12/16/2025 | $24.22 | $24.06 (-0.66%) | $24.37 | $24.00 | 175.62 K | $457.62 M |
| 12/15/2025 | $23.99 | $24.20 (0.88%) | $24.30 | $23.90 | 181.72 K | $460.28 M |
| 12/12/2025 | $23.85 | $23.79 (-0.25%) | $23.97 | $23.70 | 158.83 K | $452.49 M |
| 12/11/2025 | $23.55 | $23.76 (0.89%) | $23.86 | $23.55 | 201.45 K | $451.91 M |
| 12/10/2025 | $23.35 | $23.56 (0.9%) | $23.71 | $23.29 | 385.40 K | $448.11 M |
| 12/09/2025 | $23.28 | $23.28 (0%) | $23.57 | $23.20 | 122.55 K | $442.79 M |
| 12/08/2025 | $23.26 | $23.22 (-0.17%) | $23.52 | $23.18 | 87.10 K | $441.64 M |
| 12/05/2025 | $23.56 | $23.27 (-1.23%) | $23.65 | $23.18 | 107.63 K | $442.60 M |
| 12/04/2025 | $23.50 | $23.50 (0%) | $23.99 | $23.49 | 153.31 K | $446.97 M |
| 12/03/2025 | $23.10 | $23.53 (1.86%) | $23.63 | $22.97 | 295.24 K | $447.54 M |
| 12/02/2025 | $23.09 | $22.96 (-0.56%) | $23.21 | $22.91 | 239.50 K | $436.70 M |
| 12/01/2025 | $22.55 | $22.94 (1.73%) | $23.09 | $22.55 | 153.44 K | $436.32 M |
| 11/28/2025 | $22.63 | $22.65 (0.09%) | $22.90 | $22.48 | 39.04 K | $430.80 M |
| 11/26/2025 | $22.70 | $22.72 (0.09%) | $23.01 | $22.68 | 126.81 K | $432.13 M |
| 11/25/2025 | $22.33 | $22.76 (1.93%) | $23.22 | $22.33 | 123.34 K | $432.89 M |
| 11/24/2025 | $22.23 | $22.15 (-0.36%) | $22.33 | $22.11 | 66.13 K | $421.29 M |
| 11/21/2025 | $21.35 | $22.23 (4.12%) | $22.44 | $21.32 | 195.45 K | $422.81 M |
| 11/20/2025 | $21.58 | $21.32 (-1.2%) | $21.87 | $21.28 | 93.50 K | $405.51 M |
| 11/19/2025 | $21.35 | $21.39 (0.19%) | $21.60 | $21.28 | 63.90 K | $406.84 M |
| 11/18/2025 | $21.20 | $21.40 (0.94%) | $21.57 | $21.20 | 140.20 K | $407.03 M |
| 11/17/2025 | $21.60 | $21.12 (-2.22%) | $21.69 | $21.12 | 67.90 K | $401.70 M |
| 11/14/2025 | $21.47 | $21.57 (0.47%) | $21.74 | $21.30 | 65.00 K | $410.26 M |
| 11/13/2025 | $21.58 | $21.61 (0.14%) | $21.88 | $21.51 | 72.70 K | $411.02 M |
| 11/12/2025 | $21.66 | $21.65 (-0.05%) | $21.97 | $21.50 | 46.14 K | $411.78 M |
| 11/11/2025 | $21.42 | $21.55 (0.61%) | $21.62 | $21.33 | 65.10 K | $409.88 M |
| 11/10/2025 | $21.59 | $21.50 (-0.42%) | $21.63 | $21.32 | 75.85 K | $408.93 M |
| 11/07/2025 | $21.44 | $21.43 (-0.05%) | $21.58 | $21.29 | 67.60 K | $407.60 M |
| 11/06/2025 | $21.50 | $21.43 (-0.33%) | $21.60 | $21.38 | 43.71 K | $407.60 M |
| 11/05/2025 | $21.26 | $21.52 (1.22%) | $21.65 | $21.18 | 72.80 K | $409.31 M |
| 11/04/2025 | $21.05 | $21.14 (0.43%) | $21.35 | $20.92 | 59.70 K | $402.08 M |
| 11/03/2025 | $20.98 | $21.19 (1%) | $21.39 | $20.70 | 73.70 K | $403.03 M |
| 10/31/2025 | $21.10 | $21.18 (0.38%) | $21.38 | $21.01 | 54.81 K | $402.84 M |
| 10/30/2025 | $21.09 | $21.24 (0.71%) | $21.56 | $21.06 | 41.55 K | $403.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
